5714 DOWAホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,535 | 5,595 | 5,495 | 5,557 | 272,800 | 5,557 |
| 2025-10-28 | 5,613 | 5,654 | 5,472 | 5,472 | 399,800 | 5,472 |
| 2025-10-27 | 5,788 | 5,835 | 5,731 | 5,807 | 235,900 | 5,807 |
| 2025-10-24 | 5,678 | 5,759 | 5,659 | 5,737 | 313,700 | 5,737 |
| 2025-10-23 | 5,535 | 5,662 | 5,513 | 5,642 | 263,100 | 5,642 |
| 2025-10-22 | 5,506 | 5,602 | 5,485 | 5,581 | 275,500 | 5,581 |
| 2025-10-21 | 5,700 | 5,726 | 5,577 | 5,606 | 315,300 | 5,606 |
| 2025-10-20 | 5,694 | 5,711 | 5,630 | 5,669 | 246,700 | 5,669 |
| 2025-10-17 | 5,596 | 5,809 | 5,590 | 5,691 | 393,600 | 5,691 |
| 2025-10-16 | 5,711 | 5,733 | 5,587 | 5,606 | 260,400 | 5,606 |
| 2025-10-15 | 5,589 | 5,682 | 5,531 | 5,649 | 346,300 | 5,649 |
| 2025-10-14 | 5,450 | 5,719 | 5,450 | 5,489 | 492,600 | 5,489 |
| 2025-10-10 | 5,608 | 5,608 | 5,432 | 5,443 | 275,400 | 5,443 |
| 2025-10-09 | 5,641 | 5,676 | 5,607 | 5,666 | 263,300 | 5,666 |
| 2025-10-08 | 5,520 | 5,649 | 5,520 | 5,623 | 312,400 | 5,623 |
| 2025-10-07 | 5,459 | 5,493 | 5,425 | 5,462 | 250,100 | 5,462 |
| 2025-10-06 | 5,526 | 5,527 | 5,400 | 5,421 | 190,700 | 5,421 |
| 2025-10-03 | 5,312 | 5,370 | 5,312 | 5,370 | 142,500 | 5,370 |
| 2025-10-02 | 5,353 | 5,463 | 5,323 | 5,369 | 156,400 | 5,369 |
| 2025-10-01 | 5,374 | 5,399 | 5,273 | 5,308 | 195,800 | 5,308 |
| 2025-09-30 | 5,431 | 5,462 | 5,375 | 5,398 | 177,600 | 5,398 |
| 2025-09-29 | 5,446 | 5,478 | 5,391 | 5,455 | 197,700 | 5,455 |
| 2025-09-26 | 5,510 | 5,510 | 5,417 | 5,446 | 291,700 | 5,446 |
| 2025-09-25 | 5,364 | 5,585 | 5,360 | 5,521 | 354,700 | 5,521 |
| 2025-09-24 | 5,347 | 5,347 | 5,263 | 5,293 | 196,300 | 5,293 |
| 2025-09-22 | 5,281 | 5,323 | 5,250 | 5,290 | 167,200 | 5,290 |
| 2025-09-19 | 5,409 | 5,409 | 5,225 | 5,225 | 421,500 | 5,225 |
| 2025-09-18 | 5,391 | 5,408 | 5,335 | 5,382 | 120,200 | 5,382 |
| 2025-09-17 | 5,483 | 5,483 | 5,381 | 5,381 | 144,500 | 5,381 |
| 2025-09-16 | 5,479 | 5,527 | 5,458 | 5,502 | 132,800 | 5,502 |
| 2025-09-12 | 5,548 | 5,548 | 5,467 | 5,479 | 198,200 | 5,479 |
| 2025-09-11 | 5,400 | 5,484 | 5,380 | 5,453 | 117,700 | 5,453 |
| 2025-09-10 | 5,430 | 5,455 | 5,381 | 5,409 | 129,600 | 5,409 |
| 2025-09-09 | 5,545 | 5,558 | 5,417 | 5,430 | 141,900 | 5,430 |
| 2025-09-08 | 5,504 | 5,536 | 5,456 | 5,512 | 237,000 | 5,512 |
| 2025-09-05 | 5,422 | 5,453 | 5,387 | 5,427 | 150,800 | 5,427 |
| 2025-09-04 | 5,376 | 5,484 | 5,356 | 5,412 | 244,800 | 5,412 |
| 2025-09-03 | 5,286 | 5,380 | 5,255 | 5,312 | 214,800 | 5,312 |
| 2025-09-02 | 5,233 | 5,309 | 5,216 | 5,286 | 161,300 | 5,286 |
| 2025-09-01 | 5,222 | 5,243 | 5,164 | 5,213 | 109,000 | 5,213 |
| 2025-08-29 | 5,203 | 5,255 | 5,190 | 5,222 | 143,200 | 5,222 |
| 2025-08-28 | 5,200 | 5,232 | 5,178 | 5,219 | 126,200 | 5,219 |
| 2025-08-27 | 5,145 | 5,237 | 5,132 | 5,224 | 145,600 | 5,224 |
| 2025-08-26 | 5,218 | 5,247 | 5,143 | 5,176 | 127,900 | 5,176 |
| 2025-08-25 | 5,198 | 5,255 | 5,192 | 5,218 | 123,000 | 5,218 |
| 2025-08-22 | 5,235 | 5,270 | 5,175 | 5,195 | 129,100 | 5,195 |
| 2025-08-21 | 5,143 | 5,246 | 5,115 | 5,201 | 222,100 | 5,201 |
| 2025-08-20 | 5,092 | 5,143 | 5,066 | 5,120 | 277,900 | 5,120 |
| 2025-08-19 | 5,083 | 5,092 | 5,041 | 5,075 | 128,300 | 5,075 |
| 2025-08-18 | 5,042 | 5,088 | 5,024 | 5,085 | 138,100 | 5,085 |
| 2025-08-15 | 4,916 | 5,014 | 4,890 | 5,014 | 176,700 | 5,014 |
| 2025-08-14 | 5,052 | 5,070 | 4,923 | 4,947 | 187,300 | 4,947 |
| 2025-08-13 | 5,046 | 5,171 | 5,040 | 5,100 | 202,700 | 5,100 |
| 2025-08-12 | 4,976 | 5,087 | 4,850 | 5,046 | 372,600 | 5,046 |
| 2025-08-08 | 5,175 | 5,235 | 4,911 | 4,981 | 314,600 | 4,981 |
| 2025-08-07 | 5,125 | 5,187 | 5,115 | 5,185 | 121,700 | 5,185 |
| 2025-08-06 | 5,077 | 5,167 | 5,073 | 5,138 | 108,600 | 5,138 |
| 2025-08-05 | 5,045 | 5,117 | 5,003 | 5,069 | 186,400 | 5,069 |
| 2025-08-04 | 4,972 | 5,030 | 4,958 | 5,030 | 131,700 | 5,030 |
| 2025-08-01 | 4,997 | 5,075 | 4,946 | 5,041 | 206,500 | 5,041 |
| 2025-07-31 | 4,965 | 4,997 | 4,938 | 4,958 | 240,900 | 4,958 |
| 2025-07-30 | 4,943 | 5,006 | 4,937 | 5,006 | 108,600 | 5,006 |
| 2025-07-29 | 4,964 | 4,993 | 4,942 | 4,975 | 155,900 | 4,975 |
| 2025-07-28 | 4,998 | 5,047 | 4,988 | 5,020 | 130,800 | 5,020 |
| 2025-07-25 | 5,003 | 5,050 | 4,979 | 5,050 | 243,600 | 5,050 |
| 2025-07-24 | 4,960 | 5,022 | 4,916 | 5,022 | 192,600 | 5,022 |
| 2025-07-23 | 4,924 | 4,986 | 4,916 | 4,930 | 268,500 | 4,930 |
| 2025-07-22 | 4,783 | 4,873 | 4,783 | 4,854 | 181,300 | 4,854 |
| 2025-07-18 | 4,830 | 4,830 | 4,760 | 4,772 | 116,000 | 4,772 |
| 2025-07-17 | 4,756 | 4,794 | 4,748 | 4,763 | 161,000 | 4,763 |
| 2025-07-16 | 4,823 | 4,854 | 4,800 | 4,811 | 129,100 | 4,811 |
| 2025-07-15 | 4,819 | 4,870 | 4,819 | 4,833 | 177,800 | 4,833 |
| 2025-07-14 | 4,823 | 4,848 | 4,800 | 4,828 | 148,700 | 4,828 |
| 2025-07-11 | 4,863 | 4,865 | 4,802 | 4,830 | 169,700 | 4,830 |
| 2025-07-10 | 4,840 | 4,865 | 4,784 | 4,800 | 230,700 | 4,800 |
| 2025-07-09 | 4,919 | 4,950 | 4,808 | 4,833 | 215,200 | 4,833 |
| 2025-07-08 | 4,772 | 4,857 | 4,751 | 4,835 | 257,200 | 4,835 |
| 2025-07-07 | 4,792 | 4,809 | 4,737 | 4,744 | 223,600 | 4,744 |
| 2025-07-04 | 4,870 | 4,886 | 4,760 | 4,779 | 325,100 | 4,779 |
| 2025-07-03 | 4,804 | 4,938 | 4,784 | 4,871 | 438,000 | 4,871 |
| 2025-07-02 | 4,678 | 4,748 | 4,648 | 4,728 | 257,700 | 4,728 |
| 2025-07-01 | 4,660 | 4,678 | 4,632 | 4,678 | 203,500 | 4,678 |
| 2025-06-30 | 4,731 | 4,745 | 4,670 | 4,672 | 279,600 | 4,672 |
| 2025-06-27 | 4,635 | 4,732 | 4,584 | 4,704 | 446,700 | 4,704 |
| 2025-06-26 | 4,460 | 4,530 | 4,443 | 4,530 | 193,100 | 4,530 |
| 2025-06-25 | 4,485 | 4,509 | 4,472 | 4,486 | 136,700 | 4,486 |
| 2025-06-24 | 4,520 | 4,547 | 4,482 | 4,489 | 112,600 | 4,489 |
| 2025-06-23 | 4,511 | 4,511 | 4,456 | 4,482 | 132,700 | 4,482 |
| 2025-06-20 | 4,588 | 4,588 | 4,517 | 4,517 | 558,800 | 4,517 |
| 2025-06-19 | 4,628 | 4,628 | 4,545 | 4,545 | 143,800 | 4,545 |
| 2025-06-18 | 4,600 | 4,632 | 4,555 | 4,632 | 120,400 | 4,632 |
| 2025-06-17 | 4,606 | 4,664 | 4,606 | 4,634 | 126,000 | 4,634 |
| 2025-06-16 | 4,610 | 4,654 | 4,584 | 4,607 | 149,600 | 4,607 |
| 2025-06-13 | 4,563 | 4,578 | 4,501 | 4,549 | 234,600 | 4,549 |
| 2025-06-12 | 4,577 | 4,615 | 4,550 | 4,556 | 144,400 | 4,556 |
| 2025-06-11 | 4,550 | 4,632 | 4,529 | 4,628 | 138,900 | 4,628 |
| 2025-06-10 | 4,600 | 4,609 | 4,521 | 4,542 | 210,000 | 4,542 |
| 2025-06-09 | 4,640 | 4,672 | 4,592 | 4,592 | 158,500 | 4,592 |
| 2025-06-06 | 4,633 | 4,691 | 4,594 | 4,645 | 246,800 | 4,645 |
| 2025-06-05 | 4,514 | 4,670 | 4,513 | 4,615 | 313,900 | 4,615 |
| 2025-06-04 | 4,595 | 4,628 | 4,514 | 4,539 | 246,600 | 4,539 |
| 2025-06-03 | 4,500 | 4,563 | 4,500 | 4,548 | 165,500 | 4,548 |
| 2025-06-02 | 4,555 | 4,576 | 4,476 | 4,497 | 234,600 | 4,497 |
| 2025-05-30 | 4,496 | 4,600 | 4,491 | 4,588 | 307,000 | 4,588 |
| 2025-05-29 | 4,584 | 4,616 | 4,576 | 4,587 | 136,800 | 4,587 |
| 2025-05-28 | 4,621 | 4,629 | 4,581 | 4,587 | 146,000 | 4,587 |
| 2025-05-27 | 4,615 | 4,639 | 4,580 | 4,618 | 168,500 | 4,618 |
| 2025-05-26 | 4,546 | 4,574 | 4,531 | 4,574 | 156,700 | 4,574 |
| 2025-05-23 | 4,491 | 4,565 | 4,488 | 4,523 | 172,400 | 4,523 |
| 2025-05-22 | 4,478 | 4,497 | 4,430 | 4,471 | 239,200 | 4,471 |
| 2025-05-21 | 4,625 | 4,645 | 4,535 | 4,548 | 198,300 | 4,548 |
| 2025-05-20 | 4,580 | 4,747 | 4,507 | 4,555 | 309,500 | 4,555 |
| 2025-05-19 | 4,527 | 4,566 | 4,513 | 4,534 | 128,100 | 4,534 |
| 2025-05-16 | 4,536 | 4,561 | 4,483 | 4,551 | 157,600 | 4,551 |
| 2025-05-15 | 4,481 | 4,552 | 4,418 | 4,525 | 234,300 | 4,525 |
| 2025-05-14 | 4,674 | 4,747 | 4,499 | 4,551 | 329,600 | 4,551 |
| 2025-05-13 | 4,766 | 4,780 | 4,604 | 4,604 | 200,800 | 4,604 |
| 2025-05-12 | 4,655 | 4,697 | 4,626 | 4,696 | 142,700 | 4,696 |
| 2025-05-09 | 4,627 | 4,630 | 4,548 | 4,613 | 186,800 | 4,613 |
| 2025-05-08 | 4,529 | 4,562 | 4,491 | 4,557 | 98,900 | 4,557 |
| 2025-05-07 | 4,535 | 4,561 | 4,513 | 4,542 | 161,400 | 4,542 |
| 2025-05-02 | 4,566 | 4,578 | 4,526 | 4,535 | 160,500 | 4,535 |
| 2025-05-01 | 4,508 | 4,590 | 4,481 | 4,552 | 152,000 | 4,552 |
| 2025-04-30 | 4,616 | 4,626 | 4,542 | 4,578 | 136,400 | 4,578 |
| 2025-04-28 | 4,625 | 4,642 | 4,576 | 4,602 | 111,100 | 4,602 |
| 2025-04-25 | 4,570 | 4,643 | 4,564 | 4,628 | 123,900 | 4,628 |
| 2025-04-24 | 4,600 | 4,611 | 4,551 | 4,559 | 97,700 | 4,559 |
| 2025-04-23 | 4,660 | 4,660 | 4,521 | 4,530 | 175,100 | 4,530 |
| 2025-04-22 | 4,385 | 4,535 | 4,385 | 4,530 | 185,800 | 4,530 |
| 2025-04-21 | 4,400 | 4,425 | 4,363 | 4,407 | 91,900 | 4,407 |
| 2025-04-18 | 4,374 | 4,435 | 4,351 | 4,435 | 103,500 | 4,435 |
| 2025-04-17 | 4,312 | 4,385 | 4,300 | 4,385 | 202,800 | 4,385 |
| 2025-04-16 | 4,450 | 4,450 | 4,363 | 4,382 | 109,800 | 4,382 |
| 2025-04-15 | 4,444 | 4,485 | 4,406 | 4,412 | 140,800 | 4,412 |
| 2025-04-14 | 4,354 | 4,415 | 4,325 | 4,382 | 121,300 | 4,382 |
| 2025-04-11 | 4,090 | 4,300 | 4,077 | 4,284 | 189,600 | 4,284 |
| 2025-04-10 | 4,346 | 4,346 | 4,214 | 4,310 | 225,000 | 4,310 |
| 2025-04-09 | 3,970 | 3,987 | 3,880 | 3,935 | 281,500 | 3,935 |
| 2025-04-08 | 4,090 | 4,217 | 4,071 | 4,097 | 248,000 | 4,097 |
| 2025-04-07 | 4,000 | 4,087 | 3,940 | 3,962 | 509,400 | 3,962 |
| 2025-04-04 | 4,375 | 4,386 | 4,274 | 4,338 | 275,100 | 4,338 |
| 2025-04-03 | 4,550 | 4,561 | 4,471 | 4,519 | 342,400 | 4,519 |
| 2025-04-02 | 4,646 | 4,669 | 4,626 | 4,628 | 234,700 | 4,628 |
| 2025-04-01 | 4,630 | 4,684 | 4,605 | 4,646 | 178,000 | 4,646 |
| 2025-03-31 | 4,680 | 4,680 | 4,566 | 4,629 | 322,700 | 4,629 |
| 2025-03-28 | 4,879 | 4,917 | 4,780 | 4,800 | 329,500 | 4,800 |
| 2025-03-27 | 5,000 | 5,033 | 4,953 | 4,999 | 262,300 | 4,999 |
| 2025-03-26 | 4,959 | 5,084 | 4,920 | 5,041 | 262,100 | 5,041 |
| 2025-03-25 | 4,866 | 4,940 | 4,850 | 4,908 | 183,700 | 4,908 |
| 2025-03-24 | 4,902 | 4,906 | 4,852 | 4,893 | 184,700 | 4,893 |
| 2025-03-21 | 4,903 | 4,987 | 4,898 | 4,916 | 247,700 | 4,916 |
| 2025-03-19 | 4,896 | 5,020 | 4,883 | 4,930 | 228,500 | 4,930 |
| 2025-03-18 | 4,884 | 4,919 | 4,871 | 4,908 | 133,400 | 4,908 |
| 2025-03-17 | 4,835 | 4,848 | 4,800 | 4,846 | 144,800 | 4,846 |
| 2025-03-14 | 4,724 | 4,807 | 4,724 | 4,771 | 250,700 | 4,771 |
| 2025-03-13 | 4,750 | 4,789 | 4,723 | 4,760 | 159,900 | 4,760 |
| 2025-03-12 | 4,781 | 4,792 | 4,706 | 4,736 | 237,300 | 4,736 |
| 2025-03-11 | 4,772 | 4,832 | 4,699 | 4,766 | 331,500 | 4,766 |
| 2025-03-10 | 4,735 | 4,809 | 4,719 | 4,801 | 189,600 | 4,801 |
| 2025-03-07 | 4,680 | 4,736 | 4,642 | 4,732 | 184,700 | 4,732 |
| 2025-03-06 | 4,720 | 4,725 | 4,682 | 4,702 | 190,500 | 4,702 |
| 2025-03-05 | 4,596 | 4,669 | 4,583 | 4,660 | 209,500 | 4,660 |
| 2025-03-04 | 4,625 | 4,642 | 4,594 | 4,608 | 195,100 | 4,608 |
| 2025-03-03 | 4,600 | 4,621 | 4,539 | 4,611 | 147,500 | 4,611 |
| 2025-02-28 | 4,585 | 4,619 | 4,553 | 4,559 | 229,800 | 4,559 |
| 2025-02-27 | 4,574 | 4,634 | 4,565 | 4,613 | 118,900 | 4,613 |
| 2025-02-26 | 4,506 | 4,574 | 4,454 | 4,560 | 213,400 | 4,560 |
| 2025-02-25 | 4,554 | 4,586 | 4,548 | 4,549 | 198,300 | 4,549 |
| 2025-02-21 | 4,616 | 4,627 | 4,566 | 4,586 | 208,300 | 4,586 |
| 2025-02-20 | 4,593 | 4,616 | 4,577 | 4,607 | 255,000 | 4,607 |
| 2025-02-19 | 4,612 | 4,645 | 4,600 | 4,632 | 203,700 | 4,632 |
| 2025-02-18 | 4,604 | 4,631 | 4,570 | 4,590 | 160,000 | 4,590 |
| 2025-02-17 | 4,603 | 4,652 | 4,572 | 4,587 | 238,100 | 4,587 |
| 2025-02-14 | 4,690 | 4,744 | 4,583 | 4,599 | 288,200 | 4,599 |
| 2025-02-13 | 4,563 | 4,789 | 4,541 | 4,707 | 431,900 | 4,707 |
| 2025-02-12 | 4,793 | 4,797 | 4,565 | 4,569 | 590,200 | 4,569 |
| 2025-02-10 | 4,644 | 4,659 | 4,619 | 4,657 | 136,900 | 4,657 |
| 2025-02-07 | 4,601 | 4,643 | 4,601 | 4,624 | 235,900 | 4,624 |
| 2025-02-06 | 4,559 | 4,613 | 4,538 | 4,595 | 149,700 | 4,595 |
| 2025-02-05 | 4,581 | 4,620 | 4,509 | 4,526 | 228,500 | 4,526 |
| 2025-02-04 | 4,601 | 4,607 | 4,552 | 4,552 | 193,500 | 4,552 |
| 2025-02-03 | 4,600 | 4,615 | 4,558 | 4,567 | 289,700 | 4,567 |
| 2025-01-31 | 4,672 | 4,675 | 4,626 | 4,646 | 141,500 | 4,646 |
| 2025-01-30 | 4,593 | 4,629 | 4,573 | 4,619 | 169,600 | 4,619 |
| 2025-01-29 | 4,599 | 4,631 | 4,586 | 4,590 | 167,700 | 4,590 |
| 2025-01-28 | 4,623 | 4,653 | 4,589 | 4,598 | 168,500 | 4,598 |
| 2025-01-27 | 4,660 | 4,660 | 4,606 | 4,630 | 193,200 | 4,630 |
| 2025-01-24 | 4,609 | 4,640 | 4,590 | 4,590 | 242,700 | 4,590 |
| 2025-01-23 | 4,546 | 4,629 | 4,526 | 4,606 | 149,400 | 4,606 |
| 2025-01-22 | 4,549 | 4,623 | 4,540 | 4,606 | 217,000 | 4,606 |
| 2025-01-21 | 4,593 | 4,604 | 4,523 | 4,559 | 176,200 | 4,559 |
| 2025-01-20 | 4,488 | 4,585 | 4,488 | 4,562 | 158,300 | 4,562 |
| 2025-01-17 | 4,430 | 4,506 | 4,430 | 4,495 | 149,600 | 4,495 |
| 2025-01-16 | 4,474 | 4,509 | 4,443 | 4,474 | 162,700 | 4,474 |
| 2025-01-15 | 4,514 | 4,528 | 4,452 | 4,474 | 202,300 | 4,474 |
| 2025-01-14 | 4,481 | 4,493 | 4,422 | 4,467 | 287,600 | 4,467 |
| 2025-01-10 | 4,509 | 4,534 | 4,463 | 4,483 | 247,600 | 4,483 |
| 2025-01-09 | 4,531 | 4,540 | 4,475 | 4,519 | 254,000 | 4,519 |
| 2025-01-08 | 4,500 | 4,615 | 4,500 | 4,573 | 350,100 | 4,573 |
| 2025-01-07 | 4,463 | 4,508 | 4,425 | 4,500 | 258,900 | 4,500 |
| 2025-01-06 | 4,487 | 4,502 | 4,442 | 4,450 | 242,900 | 4,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株